Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.95	19.29	18.86	19.20	10,827,576	+0.71(+3.84%)
Jan 28, 2005	18.76	18.97	18.22	18.49	7,624,782	-0.12(-0.64%)
Jan 27, 2005	18.40	18.79	18.27	18.61	9,401,282	+0.22(+1.20%)
Jan 26, 2005	18.41	18.54	18.12	18.39	7,114,880	+0.06(+0.33%)
Jan 25, 2005	18.30	18.53	18.15	18.33	8,950,115	+0.45(+2.52%)
Jan 24, 2005	18.25	18.30	17.75	17.88	8,142,110	-0.19(-1.05%)
Jan 21, 2005	18.41	18.76	18.05	18.07	11,110,074	-0.15(-0.82%)
Jan 20, 2005	18.04	18.50	17.96	18.22	10,225,479	+0.31(+1.73%)
Jan 19, 2005	18.55	18.63	17.87	17.91	6,098,402	-0.60(-3.24%)
Jan 18, 2005	18.13	18.66	18.10	18.51	6,405,332	+0.39(+2.15%)
Jan 14, 2005	18.08	18.55	18.04	18.12	9,300,469	+0.18(+1.00%)
Jan 13, 2005	18.02	18.25	17.78	17.94	9,708,996	-0.13(-0.72%)
Jan 12, 2005	18.32	18.38	17.88	18.07	7,958,842	-0.03(-0.17%)
Jan 11, 2005	18.23	18.41	17.89	18.10	6,533,938	-0.35(-1.90%)
Jan 10, 2005	18.60	18.79	18.27	18.45	5,934,515	-0.22(-1.18%)
Jan 07, 2005	18.89	19.01	18.54	18.67	6,996,423	+0.00(+0.00%)
Jan 06, 2005	18.96	19.09	18.61	18.67	6,577,908	-0.19(-1.01%)
Jan 05, 2005	18.55	19.30	18.51	18.86	12,512,958	-0.33(-1.72%)
Jan 04, 2005	20.23	20.25	18.95	19.19	9,026,152	-0.85(-4.24%)
Jan 03, 2005	20.79	20.82	19.92	20.04	7,872,950	-0.66(-3.19%)
Dec 31, 2004	20.32	20.73	20.32	20.70	2,475,400	+0.32(+1.57%)
Dec 30, 2004	20.48	20.65	20.35	20.38	2,695,200	-0.05(-0.24%)
Dec 29, 2004	20.27	20.45	20.17	20.43	2,720,900	+0.15(+0.74%)
Dec 28, 2004	20.13	20.35	20.00	20.28	3,551,400	+0.23(+1.15%)
Dec 27, 2004	20.31	20.49	19.93	20.05	2,797,400	-0.20(-0.99%)
Dec 23, 2004	20.02	20.29	19.98	20.25	2,411,400	+0.15(+0.75%)
Dec 22, 2004	20.35	20.38	20.03	20.10	4,342,800	-0.03(-0.15%)
Dec 21, 2004	19.97	20.31	19.91	20.13	3,930,700	+0.18(+0.90%)
Dec 20, 2004	19.97	20.34	19.85	19.95	4,572,500	+0.05(+0.25%)
Dec 17, 2004	20.10	20.30	19.87	19.90	6,660,600	-0.24(-1.19%)
Dec 16, 2004	20.13	20.52	19.94	20.14	4,516,100	-0.27(-1.32%)
Dec 15, 2004	20.48	20.62	20.13	20.41	7,313,900	-0.01(-0.05%)
Dec 14, 2004	20.28	20.53	20.16	20.42	7,796,800	+0.25(+1.24%)
Dec 13, 2004	20.45	20.47	19.97	20.17	9,545,100	-0.12(-0.59%)
Dec 10, 2004	20.25	20.42	20.03	20.29	9,518,100	-0.18(-0.88%)
Dec 09, 2004	20.50	20.57	19.42	20.47	46,326,800	-1.73(-7.79%)
Dec 08, 2004	22.10	22.43	22.01	22.20	12,831,100	-0.44(-1.94%)
Dec 07, 2004	23.27	23.68	22.56	22.64	7,370,400	-0.67(-2.87%)
Dec 06, 2004	23.32	23.45	22.86	23.31	7,277,900	+0.06(+0.26%)
Dec 03, 2004	23.57	23.65	23.15	23.25	9,058,800	+0.16(+0.69%)
Dec 02, 2004	23.70	23.95	23.02	23.09	9,214,300	-0.71(-2.98%)
Dec 01, 2004	22.88	23.81	22.81	23.80	7,161,600	+1.12(+4.94%)
Nov 30, 2004	22.81	23.05	22.58	22.68	7,372,300	+0.06(+0.27%)
Nov 29, 2004	22.90	23.09	22.28	22.62	6,164,000	-0.13(-0.57%)
Nov 26, 2004	23.10	23.18	22.75	22.75	1,405,400	-0.34(-1.47%)
Nov 24, 2004	23.02	23.46	22.89	23.09	4,383,900	+0.14(+0.61%)
Nov 23, 2004	23.48	23.53	22.74	22.95	6,988,900	-0.50(-2.13%)
Nov 22, 2004	23.27	23.51	22.94	23.45	4,745,400	+0.05(+0.21%)
Nov 19, 2004	24.08	24.16	23.23	23.40	7,677,400	-0.64(-2.66%)
Nov 18, 2004	23.55	24.24	23.41	24.04	6,578,900	+0.31(+1.31%)
Nov 17, 2004	23.50	24.26	23.47	23.73	12,393,900	+0.47(+2.02%)
Nov 16, 2004	23.15	23.50	22.82	23.26	5,955,300	-0.01(-0.04%)
Nov 15, 2004	22.95	23.75	22.71	23.27	7,204,900	+0.22(+0.95%)
Nov 12, 2004	22.51	23.05	22.00	23.05	6,719,600	+0.63(+2.81%)
Nov 11, 2004	22.11	22.63	21.84	22.42	11,728,700	+0.59(+2.70%)
Nov 10, 2004	22.24	22.32	21.63	21.83	9,089,900	-0.48(-2.15%)
Nov 09, 2004	22.52	22.64	22.31	22.31	5,587,900	-0.33(-1.46%)
Nov 08, 2004	22.83	23.07	22.53	22.64	4,146,400	-0.21(-0.92%)
Nov 05, 2004	23.05	23.38	22.63	22.85	8,221,600	+0.11(+0.48%)
Nov 04, 2004	22.46	22.77	22.08	22.74	8,506,900	+0.09(+0.40%)
Nov 03, 2004	23.71	23.89	22.46	22.65	9,028,800	-0.62(-2.66%)
Nov 02, 2004	22.45	23.50	22.35	23.27	9,782,600	+0.44(+1.93%)
Nov 01, 2004	22.67	22.99	22.51	22.83	3,814,700	+0.12(+0.53%)
Oct 29, 2004	22.73	23.07	22.60	22.71	6,240,100	-0.02(-0.09%)
Oct 28, 2004	22.62	22.98	22.43	22.73	5,757,300	+0.02(+0.08%)
Oct 27, 2004	21.93	22.80	21.63	22.71	8,692,100	+1.06(+4.90%)
Oct 26, 2004	22.00	22.09	21.46	21.65	6,533,600	-0.31(-1.41%)
Oct 25, 2004	22.21	22.47	21.85	21.96	6,984,900	+0.19(+0.87%)
Oct 22, 2004	22.70	22.75	21.43	21.77	11,230,900	-0.94(-4.14%)
Oct 21, 2004	20.91	22.86	20.50	22.71	20,961,100	+2.48(+12.26%)
Oct 20, 2004	19.64	20.48	19.48	20.23	9,212,800	+0.45(+2.28%)
Oct 19, 2004	20.05	20.29	19.78	19.78	5,932,900	+0.07(+0.36%)
Oct 18, 2004	19.46	19.82	18.97	19.71	5,723,500	+0.12(+0.61%)
Oct 15, 2004	19.73	19.93	19.41	19.59	5,564,100	+0.02(+0.10%)
Oct 14, 2004	19.80	19.95	19.42	19.57	5,857,800	-0.31(-1.56%)
Oct 13, 2004	20.30	20.45	19.66	19.88	7,695,700	+0.09(+0.45%)
Oct 12, 2004	19.48	19.90	19.26	19.79	7,233,900	-0.04(-0.20%)
Oct 11, 2004	19.74	19.93	19.52	19.83	5,309,600	+0.18(+0.92%)
Oct 08, 2004	20.15	20.37	19.43	19.65	9,725,100	-0.73(-3.58%)
Oct 07, 2004	20.47	20.72	20.22	20.38	5,874,100	-0.01(-0.05%)
Oct 06, 2004	20.47	20.50	19.93	20.39	6,517,700	+0.00(+0.00%)
Oct 05, 2004	20.29	20.71	19.92	20.39	7,102,100	+0.04(+0.20%)
Oct 04, 2004	20.64	20.94	20.26	20.35	8,704,300	+0.09(+0.44%)
Oct 01, 2004	20.00	20.51	19.77	20.26	8,117,800	+0.69(+3.53%)
Sep 30, 2004	19.42	20.02	19.40	19.57	7,527,600	+0.28(+1.45%)
Sep 29, 2004	18.93	19.65	18.82	19.29	8,490,000	+0.37(+1.96%)
Sep 28, 2004	19.05	19.11	18.66	18.92	10,778,000	-0.09(-0.47%)
Sep 27, 2004	18.96	19.80	18.82	19.01	9,461,000	-0.29(-1.50%)
Sep 24, 2004	20.31	20.43	19.20	19.30	14,463,700	-1.00(-4.93%)
Sep 23, 2004	20.15	20.59	19.88	20.30	6,054,700	+0.12(+0.59%)
Sep 22, 2004	20.62	20.68	20.15	20.18	7,652,300	-0.74(-3.54%)
Sep 21, 2004	20.70	21.00	20.38	20.92	9,683,200	+0.45(+2.20%)
Sep 20, 2004	19.78	20.78	19.64	20.47	9,400,900	+0.59(+2.97%)
Sep 17, 2004	19.69	19.92	19.48	19.88	5,746,100	+0.38(+1.95%)
Sep 16, 2004	19.42	19.80	19.31	19.50	5,113,900	+0.09(+0.46%)
Sep 15, 2004	19.42	19.87	19.31	19.41	7,173,400	-0.77(-3.82%)
Sep 14, 2004	20.24	20.32	19.79	20.18	10,861,300	-0.17(-0.84%)
Sep 13, 2004	19.56	20.65	19.54	20.35	14,212,400	+0.93(+4.79%)
Sep 10, 2004	18.65	19.56	18.39	19.42	10,192,600	+0.69(+3.68%)
Sep 09, 2004	17.95	18.96	17.66	18.73	11,691,300	+0.98(+5.52%)
Sep 08, 2004	17.69	18.09	17.52	17.75	6,705,600	+0.00(+0.00%)
Sep 07, 2004	18.05	18.11	17.50	17.75	8,217,200	-0.06(-0.34%)
Sep 03, 2004	18.03	18.55	17.71	17.81	11,793,700	-1.25(-6.56%)
Sep 02, 2004	18.89	19.19	18.63	19.06	9,512,700	-0.03(-0.16%)
Sep 01, 2004	18.94	19.47	18.60	19.09	7,443,900	+0.17(+0.90%)
Aug 31, 2004	19.05	19.07	18.57	18.92	6,135,700	-0.16(-0.84%)
Aug 30, 2004	19.28	19.46	19.04	19.08	3,096,600	-0.22(-1.14%)
Aug 27, 2004	19.34	19.59	19.22	19.30	2,781,400	+0.12(+0.63%)
Aug 26, 2004	19.22	19.52	19.08	19.18	5,518,600	-0.38(-1.94%)
Aug 25, 2004	19.54	19.91	19.19	19.56	9,811,400	-0.10(-0.51%)
Aug 24, 2004	20.62	20.65	19.52	19.66	7,466,700	-0.79(-3.86%)
Aug 23, 2004	20.50	20.95	20.29	20.45	6,400,700	-0.15(-0.73%)
Aug 20, 2004	20.87	21.01	20.20	20.60	5,671,200	-0.10(-0.48%)
Aug 19, 2004	20.51	20.75	20.22	20.70	5,965,600	+0.05(+0.24%)
Aug 18, 2004	19.57	20.69	19.50	20.65	6,530,700	+0.95(+4.82%)
Aug 17, 2004	19.72	20.20	19.58	19.70	5,236,800	+0.08(+0.41%)
Aug 16, 2004	19.69	19.91	19.52	19.62	4,939,900	+0.08(+0.41%)
Aug 13, 2004	19.36	19.64	19.26	19.54	6,437,500	+0.40(+2.09%)
Aug 12, 2004	19.01	19.69	18.88	19.14	8,446,500	-0.35(-1.80%)
Aug 11, 2004	18.96	19.61	18.57	19.49	9,789,300	-0.91(-4.46%)
Aug 10, 2004	20.25	20.42	20.06	20.40	3,873,000	+0.30(+1.49%)
Aug 09, 2004	20.05	20.30	19.79	20.10	3,851,700	+0.06(+0.30%)
Aug 06, 2004	20.60	20.72	20.00	20.04	6,771,500	-0.95(-4.53%)
Aug 05, 2004	21.13	21.35	20.80	20.99	6,718,400	-0.07(-0.33%)
Aug 04, 2004	20.83	21.35	20.50	21.06	5,336,000	+0.30(+1.45%)
Aug 03, 2004	21.35	21.38	20.71	20.76	6,809,279	-0.63(-2.95%)
Aug 02, 2004	20.69	21.50	20.55	21.39	6,762,700	+0.57(+2.74%)
Jul 30, 2004	21.01	21.39	20.73	20.82	6,126,800	-0.28(-1.33%)
Jul 29, 2004	20.50	21.25	20.36	21.10	10,725,600	+1.07(+5.34%)
Jul 28, 2004	19.67	20.26	19.28	20.03	8,186,000	+0.12(+0.60%)
Jul 27, 2004	19.35	20.10	19.21	19.91	7,916,300	+0.63(+3.27%)
Jul 26, 2004	19.84	19.95	19.16	19.28	10,256,500	-0.58(-2.92%)
Jul 23, 2004	19.57	20.38	19.36	19.86	9,322,800	+0.13(+0.66%)
Jul 22, 2004	18.52	20.02	18.45	19.73	11,126,700	+0.94(+5.00%)
Jul 21, 2004	19.68	19.93	18.75	18.79	7,049,600	-0.51(-2.64%)
Jul 20, 2004	19.21	19.50	18.92	19.30	6,628,300	+0.20(+1.05%)
Jul 19, 2004	18.90	19.40	18.73	19.10	5,756,800	+0.32(+1.70%)
Jul 16, 2004	19.50	19.55	18.77	18.78	4,611,200	-0.46(-2.39%)
Jul 15, 2004	19.45	19.61	19.08	19.24	6,736,400	-0.07(-0.36%)
Jul 14, 2004	19.42	19.88	19.00	19.31	8,176,100	-0.51(-2.57%)
Jul 13, 2004	19.97	20.26	19.76	19.82	4,593,700	-0.15(-0.75%)
Jul 12, 2004	20.36	20.37	19.72	19.97	7,477,400	-0.79(-3.81%)
Jul 09, 2004	20.74	21.03	20.53	20.76	5,507,400	+0.52(+2.57%)
Jul 08, 2004	20.20	20.90	19.96	20.24	8,557,000	+0.16(+0.80%)
Jul 07, 2004	20.05	20.52	19.99	20.08	6,989,600	+0.07(+0.35%)
Jul 06, 2004	20.62	20.62	19.86	20.01	7,490,900	-0.75(-3.61%)
Jul 02, 2004	20.92	21.13	20.52	20.76	5,171,700	-0.32(-1.52%)
Jul 01, 2004	21.94	22.00	20.84	21.08	8,540,700	-1.08(-4.87%)
Jun 30, 2004	22.03	22.36	21.82	22.16	5,443,800	+0.22(+1.00%)
Jun 29, 2004	21.70	22.31	21.41	21.94	7,941,500	+0.15(+0.69%)
Jun 28, 2004	21.74	22.28	21.38	21.79	11,035,300	-3.71(-14.55%)
Jun 25, 2004	21.12	25.50	21.00	25.50	7,808,900	+4.50(+21.43%)
Jun 24, 2004	21.27	21.51	20.88	21.00	6,467,500	-0.40(-1.87%)
Jun 23, 2004	20.96	21.49	20.84	21.40	6,430,000	+0.32(+1.52%)
Jun 22, 2004	20.37	21.15	20.07	21.08	7,822,100	+0.98(+4.88%)
Jun 21, 2004	20.73	21.05	20.06	20.10	6,129,200	-0.46(-2.24%)
Jun 18, 2004	20.17	21.12	20.00	20.56	7,749,200	+0.19(+0.93%)
Jun 17, 2004	21.41	21.42	20.26	20.37	7,824,600	-1.16(-5.39%)
Jun 16, 2004	21.97	21.98	21.37	21.53	5,139,800	-0.36(-1.64%)
Jun 15, 2004	22.18	22.18	21.72	21.89	6,050,900	+0.10(+0.46%)
Jun 14, 2004	22.61	22.63	21.71	21.79	8,797,900	-0.92(-4.05%)
Jun 10, 2004	23.23	23.41	22.62	22.71	6,720,200	-0.17(-0.74%)
Jun 09, 2004	23.39	23.60	22.84	22.88	4,075,100	-0.69(-2.93%)
Jun 08, 2004	23.30	23.86	23.26	23.57	8,228,800	+0.00(+0.00%)
Jun 07, 2004	22.75	23.65	22.74	23.57	6,465,200	+1.13(+5.04%)
Jun 04, 2004	22.45	22.87	22.24	22.44	4,745,300	+0.49(+2.23%)
Jun 03, 2004	22.05	22.23	21.66	21.95	5,147,500	-0.22(-0.99%)
Jun 02, 2004	22.55	22.68	22.01	22.17	5,981,900	-0.66(-2.89%)
Jun 01, 2004	22.75	23.05	22.54	22.83	4,625,000	-0.06(-0.26%)
May 28, 2004	22.68	23.13	22.60	22.89	3,484,600	+0.26(+1.15%)
May 27, 2004	22.68	22.99	22.54	22.63	5,142,200	-0.07(-0.31%)
May 26, 2004	22.28	22.88	22.26	22.70	6,100,100	+0.38(+1.70%)
May 25, 2004	21.60	22.39	21.28	22.32	5,981,000	+0.69(+3.19%)
May 24, 2004	21.74	21.97	21.46	21.63	4,245,200	+0.13(+0.60%)
May 21, 2004	21.17	21.60	21.15	21.50	5,072,300	+0.36(+1.70%)
May 20, 2004	21.44	21.50	20.97	21.14	4,598,700	-0.24(-1.12%)
May 19, 2004	21.34	22.10	21.23	21.38	9,667,400	+0.62(+2.99%)
May 18, 2004	20.50	20.86	20.41	20.76	4,498,000	+0.66(+3.28%)
May 17, 2004	20.11	20.43	19.99	20.10	6,659,400	-0.56(-2.71%)
May 14, 2004	21.50	21.51	20.43	20.66	6,803,500	-0.62(-2.91%)
May 13, 2004	21.34	21.81	21.06	21.28	5,503,300	-0.27(-1.25%)
May 12, 2004	21.37	21.64	20.66	21.55	10,836,100	-0.48(-2.18%)
May 11, 2004	21.65	22.23	21.52	22.03	6,930,000	+0.61(+2.85%)
May 10, 2004	20.80	21.67	20.70	21.42	8,460,900	+0.41(+1.95%)
May 07, 2004	20.61	21.42	20.45	21.01	7,413,700	+0.37(+1.79%)
May 06, 2004	20.54	20.93	20.36	20.64	7,792,700	-0.17(-0.82%)
May 05, 2004	20.38	20.94	20.22	20.81	6,364,200	+0.47(+2.31%)
May 04, 2004	20.00	20.53	19.90	20.34	7,537,600	+0.45(+2.26%)
May 03, 2004	20.24	20.74	19.48	19.89	5,861,000	-0.10(-0.50%)
Apr 30, 2004	20.67	20.77	19.87	19.99	7,982,400	-0.10(-0.50%)
Apr 29, 2004	20.62	20.67	19.64	20.09	5,495,700	-0.55(-2.66%)
Apr 28, 2004	20.93	21.47	20.44	20.64	5,799,400	-0.59(-2.78%)
Apr 27, 2004	21.49	22.00	20.96	21.23	6,826,200	-0.03(-0.14%)
Apr 26, 2004	21.74	21.74	21.07	21.26	4,382,500	-0.54(-2.48%)
Apr 23, 2004	21.03	21.89	20.88	21.80	7,572,400	+0.60(+2.83%)
Apr 22, 2004	21.12	21.79	20.70	21.20	9,379,600	+0.73(+3.57%)
Apr 21, 2004	20.18	20.58	19.90	20.47	13,744,300	+0.72(+3.65%)
Apr 20, 2004	20.93	21.06	19.64	19.75	6,346,100	-1.20(-5.73%)
Apr 19, 2004	20.38	21.00	20.12	20.95	5,928,100	+0.69(+3.41%)
Apr 16, 2004	20.46	20.50	19.35	20.26	12,377,600	-0.53(-2.55%)
Apr 15, 2004	21.70	21.70	20.31	20.79	7,473,900	-0.73(-3.39%)
Apr 14, 2004	21.74	22.05	21.27	21.52	4,711,500	-0.31(-1.42%)
Apr 13, 2004	22.40	22.55	21.75	21.83	3,904,900	-0.50(-2.24%)
Apr 12, 2004	22.13	22.43	22.03	22.33	3,226,100	+0.06(+0.27%)
Apr 08, 2004	22.44	22.50	22.10	22.27	3,742,200	+0.17(+0.77%)
Apr 07, 2004	21.93	22.33	21.56	22.10	4,542,800	+0.19(+0.87%)
Apr 06, 2004	21.75	22.03	21.56	21.91	4,323,200	-0.25(-1.13%)
Apr 05, 2004	21.93	22.31	21.82	22.16	3,844,200	+0.15(+0.68%)
Apr 02, 2004	21.60	22.08	21.30	22.01	7,843,800	+1.20(+5.77%)
Apr 01, 2004	20.52	21.07	20.52	20.81	3,697,600	+0.33(+1.61%)
Mar 31, 2004	20.60	20.75	20.25	20.48	4,458,400	-0.10(-0.49%)
Mar 30, 2004	20.53	20.62	19.99	20.58	5,313,400	+0.06(+0.29%)
Mar 29, 2004	20.58	20.95	20.44	20.52	3,685,300	+0.28(+1.38%)
Mar 26, 2004	20.53	20.61	20.13	20.24	3,501,900	-0.25(-1.22%)
Mar 25, 2004	19.80	20.62	19.75	20.49	5,104,800	+0.84(+4.27%)
Mar 24, 2004	19.33	19.89	19.17	19.65	4,612,500	+0.33(+1.71%)
Mar 23, 2004	19.67	19.76	19.02	19.32	6,557,100	-0.18(-0.92%)
Mar 22, 2004	19.65	20.09	19.27	19.50	6,932,600	-0.34(-1.71%)
Mar 19, 2004	20.20	20.66	19.80	19.84	4,835,700	-0.53(-2.60%)
Mar 18, 2004	20.77	20.90	20.19	20.37	4,712,500	-0.41(-1.97%)
Mar 17, 2004	20.84	21.00	20.52	20.78	4,150,400	+0.37(+1.81%)
Mar 16, 2004	20.66	20.76	20.10	20.41	7,689,300	+0.07(+0.34%)
Mar 15, 2004	20.92	21.01	20.22	20.34	5,629,600	-0.74(-3.51%)
Mar 12, 2004	21.00	21.19	20.66	21.08	5,782,000	+0.46(+2.23%)
Mar 11, 2004	20.60	21.31	20.58	20.62	7,524,300	-0.11(-0.53%)
Mar 10, 2004	21.20	21.52	20.69	20.73	6,639,100	-0.47(-2.22%)
Mar 09, 2004	21.61	21.69	20.95	21.20	8,499,400	-0.18(-0.84%)
Mar 08, 2004	22.73	22.82	21.35	21.38	5,984,300	-1.22(-5.40%)
Mar 05, 2004	22.46	23.00	22.22	22.60	5,520,500	-0.26(-1.14%)
Mar 04, 2004	22.63	22.96	22.42	22.86	3,854,300	+0.26(+1.15%)
Mar 03, 2004	22.75	23.08	22.48	22.60	6,887,000	-0.38(-1.65%)
Mar 02, 2004	22.76	23.37	22.71	22.98	6,801,400	+0.08(+0.35%)
Mar 01, 2004	22.05	22.96	21.95	22.90	7,034,600	+0.78(+3.53%)
Feb 27, 2004	23.02	23.08	21.92	22.12	10,289,700	-0.77(-3.36%)
Feb 26, 2004	22.50	23.26	22.47	22.89	6,795,500	+0.34(+1.51%)
Feb 25, 2004	21.92	22.69	21.90	22.55	6,757,900	+0.81(+3.73%)
Feb 24, 2004	21.88	22.34	21.60	21.74	5,693,000	-0.10(-0.46%)
Feb 23, 2004	21.90	22.13	21.31	21.84	7,044,900	-0.01(-0.05%)
Feb 20, 2004	22.20	22.28	21.55	21.85	6,245,400	-0.24(-1.09%)
Feb 19, 2004	22.66	23.00	22.01	22.09	7,724,200	-0.45(-2.00%)
Feb 18, 2004	22.35	22.78	22.25	22.54	3,603,900	+0.15(+0.67%)
Feb 17, 2004	22.55	22.79	22.12	22.39	3,563,500	+0.06(+0.27%)
Feb 13, 2004	22.74	23.00	21.88	22.33	4,592,200	-0.39(-1.72%)
Feb 12, 2004	23.29	23.29	22.59	22.72	3,816,200	-0.52(-2.24%)
Feb 11, 2004	22.98	23.44	22.86	23.24	3,948,700	+0.36(+1.57%)
Feb 10, 2004	22.67	23.17	22.32	22.88	5,906,100	+0.18(+0.79%)
Feb 09, 2004	22.69	23.00	22.57	22.70	4,238,900	-0.12(-0.53%)
Feb 06, 2004	21.95	23.00	21.73	22.82	6,950,600	+1.09(+5.02%)
Feb 05, 2004	21.82	21.95	21.47	21.73	4,543,300	+0.34(+1.59%)
Feb 04, 2004	21.48	21.84	21.21	21.39	5,726,500	-0.57(-2.60%)
Feb 03, 2004	21.84	22.18	21.70	21.96	4,348,300	+0.09(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.